KissMeData/232680/price/prices-20240101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240123	121018	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9300	-70	5	-0.75	132227470	14221	17.58	9470	9470	9210	12180	6560	9370	9298.04	0.58	0	-2160	9623	9496	9253	9126	8883	9560	9190	63	2810	500	6930	10	1	12504234	1163	15.45	4.13	12	0.11	602.00	2254.00	13080	20230327	-28.90	7950	20231024	16.98	9580	-2.92	20240102	8350	11.38	20240118	13080	-28.90	20230327	7950	16.98	20231024	3.47	N	232680	500	62 억		73141	N	N	0	N	00	N
3	20240123	111014	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9330	-40	5	-0.43	100735250	10834	13.39	9470	9470	9210	12180	6560	9370	9298.07	0.58	0	-1749	9623	9496	9253	9126	8883	9560	9190	63	2810	500	6930	10	1	12504234	1167	15.50	4.14	12	0.09	602.00	2254.00	13080	20230327	-28.67	7950	20231024	17.36	9580	-2.61	20240102	8350	11.74	20240118	13080	-28.67	20230327	7950	17.36	20231024	3.47	N	232680	500	62 억		73141	N	N	0	N	00	N
4	20240123	101015	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9260	-110	5	-1.17	90726900	9754	12.06	9470	9470	9210	12180	6560	9370	9301.51	0.58	0	-1732	9623	9496	9253	9126	8883	9560	9190	63	2810	500	6930	10	1	12504234	1158	15.38	4.11	12	0.08	602.00	2254.00	13080	20230327	-29.20	7950	20231024	16.48	9580	-3.34	20240102	8350	10.90	20240118	13080	-29.20	20230327	7950	16.48	20231024	3.47	N	232680	500	62 억		73141	N	N	0	N	00	N
5	20240123	091015	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9240	-130	5	-1.39	55022430	5896	7.29	9470	9470	9240	12180	6560	9370	9332.16	0.58	0	-2955	9623	9496	9253	9126	8883	9560	9190	63	2810	500	6930	10	1	12504234	1155	15.35	4.10	12	0.05	602.00	2254.00	13080	20230327	-29.36	7950	20231024	16.23	9580	-3.55	20240102	8350	10.66	20240118	13080	-29.36	20230327	7950	16.23	20231024	3.47	N	232680	500	62 억		73141	N	N	0	N	00	N
6	20240119	161008	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8980	340	2	3.94	271919890	30524	80.89	8650	9010	8650	11230	6050	8640	8908.39	0.43	0	9713	8846	8742	8546	8442	8246	8795	8495	63	2590	500	6390	10	1	12504234	1123	14.92	3.98	12	0.24	602.00	2254.00	13080	20230327	-31.35	7950	20231024	12.96	9580	-6.26	20240102	8350	7.54	20240118	13080	-31.35	20230327	7950	12.96	20231024	3.46	N	232680	500	62 억		54360	N	N	0	N	00	N
7	20240119	151011	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8930	290	2	3.36	265055200	29758	78.86	8650	9010	8650	11230	6050	8640	8907.02	0.43	0	9630	8846	8742	8546	8442	8246	8795	8495	63	2590	500	6390	10	1	12504234	1117	14.83	3.96	12	0.24	602.00	2254.00	13080	20230327	-31.73	7950	20231024	12.33	9580	-6.78	20240102	8350	6.95	20240118	13080	-31.73	20230327	7950	12.33	20231024	3.46	N	232680	500	62 억		54360	N	N	0	N	00	N
8	20240119	141009	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8870	230	2	2.66	231715630	26008	68.92	8650	9010	8650	11230	6050	8640	8909.40	0.43	0	7937	8846	8742	8546	8442	8246	8795	8495	63	2590	500	6390	10	1	12504234	1109	14.73	3.94	12	0.21	602.00	2254.00	13080	20230327	-32.19	7950	20231024	11.57	9580	-7.41	20240102	8350	6.23	20240118	13080	-32.19	20230327	7950	11.57	20231024	3.46	N	232680	500	62 억		54360	N	N	0	N	00	N
9	20240119	131010	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8900	260	2	3.01	199124250	22341	59.20	8650	9010	8650	11230	6050	8640	8912.95	0.43	0	8195	8846	8742	8546	8442	8246	8795	8495	63	2590	500	6390	10	1	12504234	1113	14.78	3.95	12	0.18	602.00	2254.00	13080	20230327	-31.96	7950	20231024	11.95	9580	-7.10	20240102	8350	6.59	20240118	13080	-31.96	20230327	7950	11.95	20231024	3.46	N	232680	500	62 억		54360	N	N	0	N	00	N
10	20240119	121014	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8900	260	2	3.01	181529210	20366	53.97	8650	9010	8650	11230	6050	8640	8913.35	0.43	0	7880	8846	8742	8546	8442	8246	8795	8495	63	2590	500	6390	10	1	12504234	1113	14.78	3.95	12	0.16	602.00	2254.00	13080	20230327	-31.96	7950	20231024	11.95	9580	-7.10	20240102	8350	6.59	20240118	13080	-31.96	20230327	7950	11.95	20231024	3.46	N	232680	500	62 억		54360	N	N	0	N	00	N
11	20240119	111012	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8960	320	2	3.70	160087800	17960	47.59	8650	9010	8650	11230	6050	8640	8913.57	0.43	0	7879	8846	8742	8546	8442	8246	8795	8495	63	2590	500	6390	10	1	12504234	1120	14.88	3.98	12	0.14	602.00	2254.00	13080	20230327	-31.50	7950	20231024	12.70	9580	-6.47	20240102	8350	7.31	20240118	13080	-31.50	20230327	7950	12.70	20231024	3.46	N	232680	500	62 억		54360	N	N	0	N	00	N
12	20240119	101016	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8960	320	2	3.70	93117180	10484	27.78	8650	8980	8650	11230	6050	8640	8881.84	0.43	0	4683	8846	8742	8546	8442	8246	8795	8495	63	2590	500	6390	10	1	12504234	1120	14.88	3.98	12	0.08	602.00	2254.00	13080	20230327	-31.50	7950	20231024	12.70	9580	-6.47	20240102	8350	7.31	20240118	13080	-31.50	20230327	7950	12.70	20231024	3.46	N	232680	500	62 억		54360	N	N	0	N	00	N
13	20240119	091010	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8800	160	2	1.85	12127780	1386	3.67	8650	8800	8650	11230	6050	8640	8750.20	0.43	0	827	8846	8742	8546	8442	8246	8795	8495	63	2590	500	6390	10	1	12504234	1100	14.62	3.90	12	0.01	602.00	2254.00	13080	20230327	-32.72	7950	20231024	10.69	9580	-8.14	20240102	8350	5.39	20240118	13080	-32.72	20230327	7950	10.69	20231024	3.46	N	232680	500	62 억		54360	N	N	0	N	00	N
14	20240118	161007	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8640	180	2	2.13	318014140	37204	70.53	8350	8650	8350	10990	5930	8460	8547.80	0.39	0	5237	8913	8686	8573	8346	8233	8630	8290	63	2530	500	6260	10	1	12504234	1080	14.35	3.83	12	0.30	602.00	2254.00	13080	20230327	-33.94	7950	20231024	8.68	9580	-9.81	20240102	8350	3.47	20240118	13080	-33.94	20230327	7950	8.68	20231024	3.43	N	232680	500	62 억		49123	N	N	0	N	00	N
15	20240118	151008	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8570	110	2	1.30	315111380	36868	69.89	8350	8650	8350	10990	5930	8460	8547.02	0.39	0	5253	8913	8686	8573	8346	8233	8630	8290	63	2530	500	6260	10	1	12504234	1072	14.24	3.80	12	0.29	602.00	2254.00	13080	20230327	-34.48	7950	20231024	7.80	9580	-10.54	20240102	8350	2.63	20240118	13080	-34.48	20230327	7950	7.80	20231024	3.43	N	232680	500	62 억		49123	N	N	0	N	00	N
16	20240118	141009	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8560	100	2	1.18	291807470	34141	64.72	8350	8650	8350	10990	5930	8460	8547.13	0.39	0	3948	8913	8686	8573	8346	8233	8630	8290	63	2530	500	6260	10	1	12504234	1070	14.22	3.80	12	0.27	602.00	2254.00	13080	20230327	-34.56	7950	20231024	7.67	9580	-10.65	20240102	8350	2.51	20240118	13080	-34.56	20230327	7950	7.67	20231024	3.43	N	232680	500	62 억		49123	N	N	0	N	00	N
17	20240118	131006	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8600	140	2	1.65	164399230	19309	36.60	8350	8620	8350	10990	5930	8460	8514.12	0.39	0	5348	8913	8686	8573	8346	8233	8630	8290	63	2530	500	6260	10	1	12504234	1075	14.29	3.82	12	0.15	602.00	2254.00	13080	20230327	-34.25	7950	20231024	8.18	9580	-10.23	20240102	8350	2.99	20240118	13080	-34.25	20230327	7950	8.18	20231024	3.43	N	232680	500	62 억		49123	N	N	0	N	00	N
18	20240118	121010	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8550	90	2	1.06	141993180	16696	31.65	8350	8620	8350	10990	5930	8460	8504.62	0.39	0	4219	8913	8686	8573	8346	8233	8630	8290	63	2530	500	6260	10	1	12504234	1069	14.20	3.79	12	0.13	602.00	2254.00	13080	20230327	-34.63	7950	20231024	7.55	9580	-10.75	20240102	8350	2.40	20240118	13080	-34.63	20230327	7950	7.55	20231024	3.43	N	232680	500	62 억		49123	N	N	0	N	00	N
19	20240118	111010	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8590	130	2	1.54	107174160	12616	23.92	8350	8620	8350	10990	5930	8460	8495.10	0.39	0	3878	8913	8686	8573	8346	8233	8630	8290	63	2530	500	6260	10	1	12504234	1074	14.27	3.81	12	0.10	602.00	2254.00	13080	20230327	-34.33	7950	20231024	8.05	9580	-10.33	20240102	8350	2.87	20240118	13080	-34.33	20230327	7950	8.05	20231024	3.43	N	232680	500	62 억		49123	N	N	0	N	00	N
20	20240118	101005	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8580	120	2	1.42	80143550	9460	17.93	8350	8590	8350	10990	5930	8460	8471.83	0.39	0	2776	8913	8686	8573	8346	8233	8630	8290	63	2530	500	6260	10	1	12504234	1073	14.25	3.81	12	0.08	602.00	2254.00	13080	20230327	-34.40	7950	20231024	7.92	9580	-10.44	20240102	8350	2.75	20240118	13080	-34.40	20230327	7950	7.92	20231024	3.43	N	232680	500	62 억		49123	N	N	0	N	00	N
21	20240118	091007	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8430	-30	5	-0.35	22261110	2637	5.00	8350	8550	8350	10990	5930	8460	8441.83	0.39	0	-1985	8913	8686	8573	8346	8233	8630	8290	63	2530	500	6260	10	1	12504234	1054	14.00	3.74	12	0.02	602.00	2254.00	13080	20230327	-35.55	7950	20231024	6.04	9580	-12.00	20240102	8350	0.96	20240118	13080	-35.55	20230327	7950	6.04	20231024	3.43	N	232680	500	62 억		49123	N	N	0	N	00	N
22	20240117	161004	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8460	-300	5	-3.42	450332090	52751	167.37	8800	8800	8460	11380	6140	8760	8536.94	0.52	0	-15911	9073	8916	8793	8636	8513	8995	8715	63	2620	500	6480	10	1	12504234	1058	14.05	3.75	12	0.42	602.00	2254.00	13080	20230327	-35.32	7950	20231024	6.42	9580	-11.69	20240102	8460	0.00	20240117	13080	-35.32	20230327	7950	6.42	20231024	3.45	N	232680	500	62 억		65034	N	N	0	N	00	N
23	20240117	151007	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8500	-260	5	-2.97	443533200	51948	164.82	8800	8800	8460	11380	6140	8760	8538.02	0.52	0	-15899	9073	8916	8793	8636	8513	8995	8715	63	2620	500	6480	10	1	12504234	1063	14.12	3.77	12	0.42	602.00	2254.00	13080	20230327	-35.02	7950	20231024	6.92	9580	-11.27	20240102	8460	0.47	20240117	13080	-35.02	20230327	7950	6.92	20231024	3.45	N	232680	500	62 억		65034	N	N	0	N	00	N
24	20240117	141004	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8510	-250	5	-2.85	343962470	40229	127.64	8800	8800	8490	11380	6140	8760	8550.11	0.52	0	-14199	9073	8916	8793	8636	8513	8995	8715	63	2620	500	6480	10	1	12504234	1064	14.14	3.78	12	0.32	602.00	2254.00	13080	20230327	-34.94	7950	20231024	7.04	9580	-11.17	20240102	8490	0.24	20240117	13080	-34.94	20230327	7950	7.04	20231024	3.45	N	232680	500	62 억		65034	N	N	0	N	00	N
25	20240117	131004	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8490	-270	5	-3.08	273226000	31924	101.29	8800	8800	8490	11380	6140	8760	8558.64	0.52	0	-15309	9073	8916	8793	8636	8513	8995	8715	63	2620	500	6480	10	1	12504234	1062	14.10	3.77	12	0.26	602.00	2254.00	13080	20230327	-35.09	7950	20231024	6.79	9580	-11.38	20240102	8490	0.00	20240117	13080	-35.09	20230327	7950	6.79	20231024	3.45	N	232680	500	62 억		65034	N	N	0	N	00	N
26	20240117	121008	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8560	-200	5	-2.28	190722340	22231	70.53	8800	8800	8510	11380	6140	8760	8579.12	0.52	0	-12487	9073	8916	8793	8636	8513	8995	8715	63	2620	500	6480	10	1	12504234	1070	14.22	3.80	12	0.18	602.00	2254.00	13080	20230327	-34.56	7950	20231024	7.67	9580	-10.65	20240102	8510	0.59	20240117	13080	-34.56	20230327	7950	7.67	20231024	3.45	N	232680	500	62 억		65034	N	N	0	N	00	N
27	20240117	111008	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8560	-200	5	-2.28	150491040	17516	55.57	8800	8800	8510	11380	6140	8760	8591.63	0.52	0	-11112	9073	8916	8793	8636	8513	8995	8715	63	2620	500	6480	10	1	12504234	1070	14.22	3.80	12	0.14	602.00	2254.00	13080	20230327	-34.56	7950	20231024	7.67	9580	-10.65	20240102	8510	0.59	20240117	13080	-34.56	20230327	7950	7.67	20231024	3.45	N	232680	500	62 억		65034	N	N	0	N	00	N
28	20240117	101004	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8550	-210	5	-2.40	120751180	14039	44.54	8800	8800	8510	11380	6140	8760	8601.12	0.52	0	-11052	9073	8916	8793	8636	8513	8995	8715	63	2620	500	6480	10	1	12504234	1069	14.20	3.79	12	0.11	602.00	2254.00	13080	20230327	-34.63	7950	20231024	7.55	9580	-10.75	20240102	8510	0.47	20240117	13080	-34.63	20230327	7950	7.55	20231024	3.45	N	232680	500	62 억		65034	N	N	0	N	00	N
29	20240117	091007	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8720	-40	5	-0.46	5763340	658	2.09	8800	8800	8720	11380	6140	8760	8758.88	0.52	0	-219	9073	8916	8793	8636	8513	8995	8715	63	2620	500	6480	10	1	12504234	1090	14.49	3.87	12	0.01	602.00	2254.00	13080	20230327	-33.33	7950	20231024	9.69	9580	-8.98	20240102	8670	0.58	20240116	13080	-33.33	20230327	7950	9.69	20231024	3.45	N	232680	500	62 억		65034	N	N	0	N	00	N
30	20240116	161002	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8760	-90	5	-1.02	275805890	31358	76.48	8720	8950	8670	11500	6200	8850	8795.39	0.53	0	-901	9216	9032	8916	8732	8616	8975	8675	63	2650	500	6540	10	1	12504234	1095	14.55	3.89	12	0.25	602.00	2254.00	13080	20230327	-33.03	7950	20231024	10.19	9580	-8.56	20240102	8670	1.04	20240116	13080	-33.03	20230327	7950	10.19	20231024	3.59	N	232680	500	62 억		65657	N	N	0	N	00	N
31	20240116	151000	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8760	-90	5	-1.02	249966430	28404	69.27	8720	8950	8670	11500	6200	8850	8800.40	0.53	0	-616	9216	9032	8916	8732	8616	8975	8675	63	2650	500	6540	10	1	12504234	1095	14.55	3.89	12	0.23	602.00	2254.00	13080	20230327	-33.03	7950	20231024	10.19	9580	-8.56	20240102	8670	1.04	20240116	13080	-33.03	20230327	7950	10.19	20231024	3.59	N	232680	500	62 억		65657	N	N	0	N	00	N
32	20240116	141003	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8810	-40	5	-0.45	197663260	22452	54.76	8720	8950	8670	11500	6200	8850	8803.82	0.53	0	-400	9216	9032	8916	8732	8616	8975	8675	63	2650	500	6540	10	1	12504234	1102	14.63	3.91	12	0.18	602.00	2254.00	13080	20230327	-32.65	7950	20231024	10.82	9580	-8.04	20240102	8670	1.61	20240116	13080	-32.65	20230327	7950	10.82	20231024	3.59	N	232680	500	62 억		65657	N	N	0	N	00	N
33	20240116	131005	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8890	40	2	0.45	188488420	21412	52.22	8720	8950	8670	11500	6200	8850	8802.93	0.53	0	-330	9216	9032	8916	8732	8616	8975	8675	63	2650	500	6540	10	1	12504234	1112	14.77	3.94	12	0.17	602.00	2254.00	13080	20230327	-32.03	7950	20231024	11.82	9580	-7.20	20240102	8670	2.54	20240116	13080	-32.03	20230327	7950	11.82	20231024	3.59	N	232680	500	62 억		65657	N	N	0	N	00	N
34	20240116	121002	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8840	-10	5	-0.11	175470770	19944	48.64	8720	8950	8670	11500	6200	8850	8798.17	0.53	0	-104	9216	9032	8916	8732	8616	8975	8675	63	2650	500	6540	10	1	12504234	1105	14.68	3.92	12	0.16	602.00	2254.00	13080	20230327	-32.42	7950	20231024	11.19	9580	-7.72	20240102	8670	1.96	20240116	13080	-32.42	20230327	7950	11.19	20231024	3.59	N	232680	500	62 억		65657	N	N	0	N	00	N
35	20240116	111002	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8790	-60	5	-0.68	144611800	16439	40.09	8720	8950	8670	11500	6200	8850	8796.87	0.53	0	-428	9216	9032	8916	8732	8616	8975	8675	63	2650	500	6540	10	1	12504234	1099	14.60	3.90	12	0.13	602.00	2254.00	13080	20230327	-32.80	7950	20231024	10.57	9580	-8.25	20240102	8670	1.38	20240116	13080	-32.80	20230327	7950	10.57	20231024	3.59	N	232680	500	62 억		65657	N	N	0	N	00	N
36	20240116	101001	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8710	-140	5	-1.58	111021090	12585	30.69	8720	8950	8680	11500	6200	8850	8821.70	0.53	0	-629	9216	9032	8916	8732	8616	8975	8675	63	2650	500	6540	10	1	12504234	1089	14.47	3.86	12	0.10	602.00	2254.00	13080	20230327	-33.41	7950	20231024	9.56	9580	-9.08	20240102	8680	0.35	20240116	13080	-33.41	20230327	7950	9.56	20231024	3.59	N	232680	500	62 억		65657	N	N	0	N	00	N
37	20240116	091000	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8880	30	2	0.34	11078410	1262	3.08	8720	8920	8720	11500	6200	8850	8778.45	0.53	0	190	9216	9032	8916	8732	8616	8975	8675	63	2650	500	6540	10	1	12504234	1110	14.75	3.94	12	0.01	602.00	2254.00	13080	20230327	-32.11	7950	20231024	11.70	9580	-7.31	20240102	8720	1.83	20240116	13080	-32.11	20230327	7950	11.70	20231024	3.59	N	232680	500	62 억		65657	N	N	0	N	00	N
38	20240115	161000	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8850	-140	5	-1.56	363339100	40949	77.54	8910	9100	8800	11680	6300	8990	8872.97	0.54	0	-4414	9510	9250	9120	8860	8730	9185	8795	63	2690	500	6650	10	1	12504234	1107	14.70	3.93	12	0.33	602.00	2254.00	13080	20230327	-32.34	7950	20231024	11.32	9580	-7.62	20240102	8800	0.57	20240115	13080	-32.34	20230327	7950	11.32	20231024	3.60	N	232680	500	62 억		68072	N	N	0	N	00	N
39	20240115	151000	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8890	-100	5	-1.11	331920760	37399	70.82	8910	9100	8800	11680	6300	8990	8875.12	0.54	0	-4249	9510	9250	9120	8860	8730	9185	8795	63	2690	500	6650	10	1	12504234	1112	14.77	3.94	12	0.30	602.00	2254.00	13080	20230327	-32.03	7950	20231024	11.82	9580	-7.20	20240102	8800	1.02	20240115	13080	-32.03	20230327	7950	11.82	20231024	3.60	N	232680	500	62 억		68072	N	N	0	N	00	N
40	20240115	141000	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8850	-140	5	-1.56	203121800	22820	43.21	8910	9100	8810	11680	6300	8990	8901.04	0.54	0	-1367	9510	9250	9120	8860	8730	9185	8795	63	2690	500	6650	10	1	12504234	1107	14.70	3.93	12	0.18	602.00	2254.00	13080	20230327	-32.34	7950	20231024	11.32	9580	-7.62	20240102	8810	0.45	20240115	13080	-32.34	20230327	7950	11.32	20231024	3.60	N	232680	500	62 억		68072	N	N	0	N	00	N
41	20240115	130958	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8850	-140	5	-1.56	194560430	21853	41.38	8910	9100	8810	11680	6300	8990	8903.15	0.54	0	-833	9510	9250	9120	8860	8730	9185	8795	63	2690	500	6650	10	1	12504234	1107	14.70	3.93	12	0.17	602.00	2254.00	13080	20230327	-32.34	7950	20231024	11.32	9580	-7.62	20240102	8810	0.45	20240115	13080	-32.34	20230327	7950	11.32	20231024	3.60	N	232680	500	62 억		68072	N	N	0	N	00	N
42	20240115	120959	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8860	-130	5	-1.45	176679840	19836	37.56	8910	9100	8810	11680	6300	8990	8907.03	0.54	0	466	9510	9250	9120	8860	8730	9185	8795	63	2690	500	6650	10	1	12504234	1108	14.72	3.93	12	0.16	602.00	2254.00	13080	20230327	-32.26	7950	20231024	11.45	9580	-7.52	20240102	8810	0.57	20240115	13080	-32.26	20230327	7950	11.45	20231024	3.60	N	232680	500	62 억		68072	N	N	0	N	00	N
43	20240115	110958	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8840	-150	5	-1.67	151505150	16985	32.16	8910	9100	8830	11680	6300	8990	8919.94	0.54	0	552	9510	9250	9120	8860	8730	9185	8795	63	2690	500	6650	10	1	12504234	1105	14.68	3.92	12	0.14	602.00	2254.00	13080	20230327	-32.42	7950	20231024	11.19	9580	-7.72	20240102	8830	0.11	20240115	13080	-32.42	20230327	7950	11.19	20231024	3.60	N	232680	500	62 억		68072	N	N	0	N	00	N
44	20240115	100955	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9000	10	2	0.11	75545640	8448	16.00	8910	9100	8900	11680	6300	8990	8942.43	0.54	0	1550	9510	9250	9120	8860	8730	9185	8795	63	2690	500	6650	10	1	12504234	1125	14.95	3.99	12	0.07	602.00	2254.00	13080	20230327	-31.19	7950	20231024	13.21	9580	-6.05	20240102	8900	1.12	20240115	13080	-31.19	20230327	7950	13.21	20231024	3.60	N	232680	500	62 억		68072	N	N	0	N	00	N
45	20240115	090958	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8900	-90	5	-1.00	26498310	2971	5.63	8910	9100	8900	11680	6300	8990	8918.99	0.54	0	764	9510	9250	9120	8860	8730	9185	8795	63	2690	500	6650	10	1	12504234	1113	14.78	3.95	12	0.02	602.00	2254.00	13080	20230327	-31.96	7950	20231024	11.95	9580	-7.10	20240102	8900	0.00	20240115	13080	-31.96	20230327	7950	11.95	20231024	3.60	N	232680	500	62 억		68072	N	N	0	N	00	N
46	20240112	161009	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8990	-240	5	-2.60	482286740	52666	195.33	9350	9380	8990	11990	6470	9230	9157.47	0.58	0	-3846	9450	9340	9270	9160	9090	9305	9125	63	2760	500	6830	10	1	12504234	1124	14.93	3.99	12	0.42	602.00	2254.00	13080	20230327	-31.27	7950	20231024	13.08	9580	-6.16	20240102	8990	0.00	20240112	13080	-31.27	20230327	7950	13.08	20231024	3.56	N	232680	500	62 억		72391	N	N	0	N	00	N
47	20240112	150957	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9000	-230	5	-2.49	463500560	50580	187.59	9350	9380	8990	11990	6470	9230	9163.71	0.58	0	-2891	9450	9340	9270	9160	9090	9305	9125	63	2760	500	6830	10	1	12504234	1125	14.95	3.99	12	0.40	602.00	2254.00	13080	20230327	-31.19	7950	20231024	13.21	9580	-6.05	20240102	8990	0.11	20240112	13080	-31.19	20230327	7950	13.21	20231024	3.56	N	232680	500	62 억		72391	N	N	0	N	00	N
48	20240112	140955	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9070	-160	5	-1.73	337043070	36571	135.63	9350	9380	9050	11990	6470	9230	9216.13	0.58	0	-4259	9450	9340	9270	9160	9090	9305	9125	63	2760	500	6830	10	1	12504234	1134	15.07	4.02	12	0.29	602.00	2254.00	13080	20230327	-30.66	7950	20231024	14.09	9580	-5.32	20240102	9050	0.22	20240112	13080	-30.66	20230327	7950	14.09	20231024	3.56	N	232680	500	62 억		72391	N	N	0	N	00	N
49	20240112	130951	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9210	-20	5	-0.22	234572200	25335	93.96	9350	9380	9200	11990	6470	9230	9258.82	0.58	0	-4066	9450	9340	9270	9160	9090	9305	9125	63	2760	500	6830	10	1	12504234	1152	15.30	4.09	12	0.20	602.00	2254.00	13080	20230327	-29.59	7950	20231024	15.85	9580	-3.86	20240102	9120	0.99	20240108	13080	-29.59	20230327	7950	15.85	20231024	3.56	N	232680	500	62 억		72391	N	N	0	N	00	N
50	20240112	120955	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9260	30	2	0.33	176613350	19048	70.64	9350	9380	9220	11990	6470	9230	9272.02	0.58	0	-2007	9450	9340	9270	9160	9090	9305	9125	63	2760	500	6830	10	1	12504234	1158	15.38	4.11	12	0.15	602.00	2254.00	13080	20230327	-29.20	7950	20231024	16.48	9580	-3.34	20240102	9120	1.54	20240108	13080	-29.20	20230327	7950	16.48	20231024	3.56	N	232680	500	62 억		72391	N	N	0	N	00	N
51	20240112	110951	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9240	10	2	0.11	151984480	16385	60.77	9350	9380	9220	11990	6470	9230	9275.83	0.58	0	-1871	9450	9340	9270	9160	9090	9305	9125	63	2760	500	6830	10	1	12504234	1155	15.35	4.10	12	0.13	602.00	2254.00	13080	20230327	-29.36	7950	20231024	16.23	9580	-3.55	20240102	9120	1.32	20240108	13080	-29.36	20230327	7950	16.23	20231024	3.56	N	232680	500	62 억		72391	N	N	0	N	00	N
52	20240112	100951	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9240	10	2	0.11	134544730	14495	53.76	9350	9380	9220	11990	6470	9230	9282.15	0.58	0	-1721	9450	9340	9270	9160	9090	9305	9125	63	2760	500	6830	10	1	12504234	1155	15.35	4.10	12	0.12	602.00	2254.00	13080	20230327	-29.36	7950	20231024	16.23	9580	-3.55	20240102	9120	1.32	20240108	13080	-29.36	20230327	7950	16.23	20231024	3.56	N	232680	500	62 억		72391	N	N	0	N	00	N
53	20240112	090954	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9270	40	2	0.43	22765640	2456	9.11	9350	9350	9230	11990	6470	9230	9269.40	0.58	0	838	9450	9340	9270	9160	9090	9305	9125	63	2760	500	6830	10	1	12504234	1159	15.40	4.11	12	0.02	602.00	2254.00	13080	20230327	-29.13	7950	20231024	16.60	9580	-3.24	20240102	9120	1.64	20240108	13080	-29.13	20230327	7950	16.60	20231024	3.56	N	232680	500	62 억		72391	N	N	0	N	00	N
54	20240111	160947	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9230	-70	5	-0.75	249482390	26872	117.20	9270	9380	9200	12090	6510	9300	9284.30	0.53	0	6146	9560	9430	9340	9210	9120	9385	9165	63	2790	500	6880	10	1	12504234	1154	15.33	4.09	12	0.21	602.00	2254.00	13080	20230327	-29.43	7950	20231024	16.10	9580	-3.65	20240102	9120	1.21	20240108	13080	-29.43	20230327	7950	16.10	20231024	3.59	N	232680	500	62 억		66245	N	N	0	N	00	N
55	20240111	150953	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9250	-50	5	-0.54	231028120	24876	108.50	9270	9380	9200	12090	6510	9300	9287.19	0.53	0	5875	9560	9430	9340	9210	9120	9385	9165	63	2790	500	6880	10	1	12504234	1157	15.37	4.10	12	0.20	602.00	2254.00	13080	20230327	-29.28	7950	20231024	16.35	9580	-3.44	20240102	9120	1.43	20240108	13080	-29.28	20230327	7950	16.35	20231024	3.59	N	232680	500	62 억		66245	N	N	0	N	00	N
56	20240111	140950	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9310	10	2	0.11	166380920	17885	78.01	9270	9380	9240	12090	6510	9300	9302.82	0.53	0	4679	9560	9430	9340	9210	9120	9385	9165	63	2790	500	6880	10	1	12504234	1164	15.47	4.13	12	0.14	602.00	2254.00	13080	20230327	-28.82	7950	20231024	17.11	9580	-2.82	20240102	9120	2.08	20240108	13080	-28.82	20230327	7950	17.11	20231024	3.59	N	232680	500	62 억		66245	N	N	0	N	00	N
57	20240111	130948	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9310	10	2	0.11	98932320	10601	46.24	9270	9380	9270	12090	6510	9300	9332.36	0.53	0	1396	9560	9430	9340	9210	9120	9385	9165	63	2790	500	6880	10	1	12504234	1164	15.47	4.13	12	0.08	602.00	2254.00	13080	20230327	-28.82	7950	20231024	17.11	9580	-2.82	20240102	9120	2.08	20240108	13080	-28.82	20230327	7950	17.11	20231024	3.59	N	232680	500	62 억		66245	N	N	0	N	00	N
58	20240111	120948	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9350	50	2	0.54	91551090	9809	42.78	9270	9380	9270	12090	6510	9300	9333.38	0.53	0	1876	9560	9430	9340	9210	9120	9385	9165	63	2790	500	6880	10	1	12504234	1169	15.53	4.15	12	0.08	602.00	2254.00	13080	20230327	-28.52	7950	20231024	17.61	9580	-2.40	20240102	9120	2.52	20240108	13080	-28.52	20230327	7950	17.61	20231024	3.59	N	232680	500	62 억		66245	N	N	0	N	00	N
59	20240111	110950	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9370	70	2	0.75	81737310	8758	38.20	9270	9380	9270	12090	6510	9300	9332.87	0.53	0	1412	9560	9430	9340	9210	9120	9385	9165	63	2790	500	6880	10	1	12504234	1172	15.56	4.16	12	0.07	602.00	2254.00	13080	20230327	-28.36	7950	20231024	17.86	9580	-2.19	20240102	9120	2.74	20240108	13080	-28.36	20230327	7950	17.86	20231024	3.59	N	232680	500	62 억		66245	N	N	0	N	00	N
60	20240111	100948	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9340	40	2	0.43	68177050	7308	31.87	9270	9360	9270	12090	6510	9300	9329.10	0.53	0	1499	9560	9430	9340	9210	9120	9385	9165	63	2790	500	6880	10	1	12504234	1168	15.51	4.14	12	0.06	602.00	2254.00	13080	20230327	-28.59	7950	20231024	17.48	9580	-2.51	20240102	9120	2.41	20240108	13080	-28.59	20230327	7950	17.48	20231024	3.59	N	232680	500	62 억		66245	N	N	0	N	00	N
61	20240111	090949	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9330	30	2	0.32	12965830	1395	6.08	9270	9360	9270	12090	6510	9300	9294.50	0.53	0	7	9560	9430	9340	9210	9120	9385	9165	63	2790	500	6880	10	1	12504234	1167	15.50	4.14	12	0.01	602.00	2254.00	13080	20230327	-28.67	7950	20231024	17.36	9580	-2.61	20240102	9120	2.30	20240108	13080	-28.67	20230327	7950	17.36	20231024	3.59	N	232680	500	62 억		66245	N	N	0	N	00	N
62	20240110	160945	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9300	-170	5	-1.80	211967850	22808	91.57	9470	9470	9250	12310	6630	9470	9293.57	0.62	0	-10168	9603	9536	9403	9336	9203	9570	9370	63	2840	500	7000	10	1	12504234	1163	15.45	4.13	12	0.18	602.00	2254.00	13080	20230327	-28.90	7950	20231024	16.98	9580	-2.92	20240102	9120	1.97	20240108	13080	-28.90	20230327	7950	16.98	20231024	3.59	N	232680	500	62 억		77216	N	N	0	N	00	N
63	20240110	150948	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9280	-190	5	-2.01	195832510	21069	84.59	9470	9470	9250	12310	6630	9470	9294.82	0.62	0	-10495	9603	9536	9403	9336	9203	9570	9370	63	2840	500	7000	10	1	12504234	1160	15.42	4.12	12	0.17	602.00	2254.00	13080	20230327	-29.05	7950	20231024	16.73	9580	-3.13	20240102	9120	1.75	20240108	13080	-29.05	20230327	7950	16.73	20231024	3.59	N	232680	500	62 억		77216	N	N	0	N	00	N
64	20240110	140949	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9250	-220	5	-2.32	152471790	16397	65.83	9470	9470	9250	12310	6630	9470	9298.76	0.62	0	-10314	9603	9536	9403	9336	9203	9570	9370	63	2840	500	7000	10	1	12504234	1157	15.37	4.10	12	0.13	602.00	2254.00	13080	20230327	-29.28	7950	20231024	16.35	9580	-3.44	20240102	9120	1.43	20240108	13080	-29.28	20230327	7950	16.35	20231024	3.59	N	232680	500	62 억		77216	N	N	0	N	00	N
65	20240110	130946	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9280	-190	5	-2.01	127979170	13754	55.22	9470	9470	9250	12310	6630	9470	9304.87	0.62	0	-9304	9603	9536	9403	9336	9203	9570	9370	63	2840	500	7000	10	1	12504234	1160	15.42	4.12	12	0.11	602.00	2254.00	13080	20230327	-29.05	7950	20231024	16.73	9580	-3.13	20240102	9120	1.75	20240108	13080	-29.05	20230327	7950	16.73	20231024	3.59	N	232680	500	62 억		77216	N	N	0	N	00	N
66	20240110	120947	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9300	-170	5	-1.80	95859670	10292	41.32	9470	9470	9290	12310	6630	9470	9314.00	0.62	0	-6700	9603	9536	9403	9336	9203	9570	9370	63	2840	500	7000	10	1	12504234	1163	15.45	4.13	12	0.08	602.00	2254.00	13080	20230327	-28.90	7950	20231024	16.98	9580	-2.92	20240102	9120	1.97	20240108	13080	-28.90	20230327	7950	16.98	20231024	3.59	N	232680	500	62 억		77216	N	N	0	N	00	N
67	20240110	110947	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9340	-130	5	-1.37	64003570	6868	27.57	9470	9470	9290	12310	6630	9470	9319.10	0.62	0	-4043	9603	9536	9403	9336	9203	9570	9370	63	2840	500	7000	10	1	12504234	1168	15.51	4.14	12	0.05	602.00	2254.00	13080	20230327	-28.59	7950	20231024	17.48	9580	-2.51	20240102	9120	2.41	20240108	13080	-28.59	20230327	7950	17.48	20231024	3.59	N	232680	500	62 억		77216	N	N	0	N	00	N
68	20240110	100945	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9320	-150	5	-1.58	26904110	2883	11.58	9470	9470	9290	12310	6630	9470	9331.98	0.62	0	-598	9603	9536	9403	9336	9203	9570	9370	63	2840	500	7000	10	1	12504234	1165	15.48	4.13	12	0.02	602.00	2254.00	13080	20230327	-28.75	7950	20231024	17.23	9580	-2.71	20240102	9120	2.19	20240108	13080	-28.75	20230327	7950	17.23	20231024	3.59	N	232680	500	62 억		77216	N	N	0	N	00	N
69	20240110	090945	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9400	-70	5	-0.74	1595010	169	0.68	9470	9470	9400	12310	6630	9470	9437.93	0.62	0	-123	9603	9536	9403	9336	9203	9570	9370	63	2840	500	7000	10	1	12504234	1175	15.61	4.17	12	0.00	602.00	2254.00	13080	20230327	-28.13	7950	20231024	18.24	9580	-1.88	20240102	9120	3.07	20240108	13080	-28.13	20230327	7950	18.24	20231024	3.59	N	232680	500	62 억		77216	N	N	0	N	00	N
70	20240109	160943	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9470	190	2	2.05	233018620	24839	112.36	9270	9470	9270	12060	6500	9280	9381.08	0.56	0	7520	9386	9332	9226	9172	9066	9360	9200	63	2780	500	6860	10	1	12504234	1184	15.73	4.20	12	0.20	602.00	2254.00	13080	20230327	-27.60	7950	20231024	19.12	9580	-1.15	20240102	9120	3.84	20240108	13080	-27.60	20230327	7950	19.12	20231024	3.58	N	232680	500	62 억		69696	N	N	0	N	00	N
71	20240109	150945	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9410	130	2	1.40	220247500	23489	106.26	9270	9450	9270	12060	6500	9280	9376.62	0.56	0	7481	9386	9332	9226	9172	9066	9360	9200	63	2780	500	6860	10	1	12504234	1177	15.63	4.17	12	0.19	602.00	2254.00	13080	20230327	-28.06	7950	20231024	18.36	9580	-1.77	20240102	9120	3.18	20240108	13080	-28.06	20230327	7950	18.36	20231024	3.58	N	232680	500	62 억		69696	N	N	0	N	00	N
72	20240109	140944	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9360	80	2	0.86	199872610	21316	96.43	9270	9450	9270	12060	6500	9280	9376.65	0.56	0	6545	9386	9332	9226	9172	9066	9360	9200	63	2780	500	6860	10	1	12504234	1170	15.55	4.15	12	0.17	602.00	2254.00	13080	20230327	-28.44	7950	20231024	17.74	9580	-2.30	20240102	9120	2.63	20240108	13080	-28.44	20230327	7950	17.74	20231024	3.58	N	232680	500	62 억		69696	N	N	0	N	00	N
73	20240109	130944	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9420	140	2	1.51	188896050	20149	91.15	9270	9450	9270	12060	6500	9280	9374.96	0.56	0	7186	9386	9332	9226	9172	9066	9360	9200	63	2780	500	6860	10	1	12504234	1178	15.65	4.18	12	0.16	602.00	2254.00	13080	20230327	-27.98	7950	20231024	18.49	9580	-1.67	20240102	9120	3.29	20240108	13080	-27.98	20230327	7950	18.49	20231024	3.58	N	232680	500	62 억		69696	N	N	0	N	00	N
74	20240109	120952	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9390	110	2	1.19	177425260	18929	85.63	9270	9450	9270	12060	6500	9280	9373.20	0.56	0	6792	9386	9332	9226	9172	9066	9360	9200	63	2780	500	6860	10	1	12504234	1174	15.60	4.17	12	0.15	602.00	2254.00	13080	20230327	-28.21	7950	20231024	18.11	9580	-1.98	20240102	9120	2.96	20240108	13080	-28.21	20230327	7950	18.11	20231024	3.58	N	232680	500	62 억		69696	N	N	0	N	00	N
75	20240109	110947	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9420	140	2	1.51	157522250	16819	76.08	9270	9450	9270	12060	6500	9280	9365.73	0.56	0	6413	9386	9332	9226	9172	9066	9360	9200	63	2780	500	6860	10	1	12504234	1178	15.65	4.18	12	0.13	602.00	2254.00	13080	20230327	-27.98	7950	20231024	18.49	9580	-1.67	20240102	9120	3.29	20240108	13080	-27.98	20230327	7950	18.49	20231024	3.58	N	232680	500	62 억		69696	N	N	0	N	00	N
76	20240109	100944	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9340	60	2	0.65	86629470	9284	42.00	9270	9380	9270	12060	6500	9280	9331.05	0.56	0	4837	9386	9332	9226	9172	9066	9360	9200	63	2780	500	6860	10	1	12504234	1168	15.51	4.14	12	0.07	602.00	2254.00	13080	20230327	-28.59	7950	20231024	17.48	9580	-2.51	20240102	9120	2.41	20240108	13080	-28.59	20230327	7950	17.48	20231024	3.58	N	232680	500	62 억		69696	N	N	0	N	00	N
77	20240109	090945	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9330	50	2	0.54	10772000	1155	5.22	9270	9360	9270	12060	6500	9280	9326.41	0.56	0	537	9386	9332	9226	9172	9066	9360	9200	63	2780	500	6860	10	1	12504234	1167	15.50	4.14	12	0.01	602.00	2254.00	13080	20230327	-28.67	7950	20231024	17.36	9580	-2.61	20240102	9120	2.30	20240108	13080	-28.67	20230327	7950	17.36	20231024	3.58	N	232680	500	62 억		69696	N	N	0	N	00	N
78	20240108	160942	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9280	30	2	0.32	203680290	22106	93.93	9190	9280	9120	12020	6480	9250	9213.80	0.52	0	4697	9343	9296	9213	9166	9083	9320	9190	63	2770	500	6840	10	1	12504234	1160	15.42	4.12	12	0.18	602.00	2254.00	13080	20230327	-29.05	7950	20231024	16.73	9580	-3.13	20240102	9120	1.75	20240108	13080	-29.05	20230327	7950	16.73	20231024	3.60	N	232680	500	62 억		64999	N	N	0	N	00	N
79	20240108	150944	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9260	10	2	0.11	199628750	21669	92.08	9190	9260	9120	12020	6480	9250	9212.64	0.52	0	4434	9343	9296	9213	9166	9083	9320	9190	63	2770	500	6840	10	1	12504234	1158	15.38	4.11	12	0.17	602.00	2254.00	13080	20230327	-29.20	7950	20231024	16.48	9580	-3.34	20240102	9120	1.54	20240108	13080	-29.20	20230327	7950	16.48	20231024	3.60	N	232680	500	62 억		64999	N	N	0	N	00	N
80	20240108	140943	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9260	10	2	0.11	182283870	19791	84.10	9190	9260	9120	12020	6480	9250	9210.44	0.52	0	3838	9343	9296	9213	9166	9083	9320	9190	63	2770	500	6840	10	1	12504234	1158	15.38	4.11	12	0.16	602.00	2254.00	13080	20230327	-29.20	7950	20231024	16.48	9580	-3.34	20240102	9120	1.54	20240108	13080	-29.20	20230327	7950	16.48	20231024	3.60	N	232680	500	62 억		64999	N	N	0	N	00	N
81	20240108	130943	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9220	-30	5	-0.32	150208600	16317	69.33	9190	9260	9120	12020	6480	9250	9205.65	0.52	0	2902	9343	9296	9213	9166	9083	9320	9190	63	2770	500	6840	10	1	12504234	1153	15.32	4.09	12	0.13	602.00	2254.00	13080	20230327	-29.51	7950	20231024	15.97	9580	-3.76	20240102	9120	1.10	20240108	13080	-29.51	20230327	7950	15.97	20231024	3.60	N	232680	500	62 억		64999	N	N	0	N	00	N
82	20240108	120943	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9250	0	3	0.00	111220000	12085	51.35	9190	9260	9120	12020	6480	9250	9203.14	0.52	0	2638	9343	9296	9213	9166	9083	9320	9190	63	2770	500	6840	10	1	12504234	1157	15.37	4.10	12	0.10	602.00	2254.00	13080	20230327	-29.28	7950	20231024	16.35	9580	-3.44	20240102	9120	1.43	20240108	13080	-29.28	20230327	7950	16.35	20231024	3.60	N	232680	500	62 억		64999	N	N	0	N	00	N
83	20240108	110944	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9220	-30	5	-0.32	89473940	9729	41.34	9190	9260	9120	12020	6480	9250	9196.62	0.52	0	2117	9343	9296	9213	9166	9083	9320	9190	63	2770	500	6840	10	1	12504234	1153	15.32	4.09	12	0.08	602.00	2254.00	13080	20230327	-29.51	7950	20231024	15.97	9580	-3.76	20240102	9120	1.10	20240108	13080	-29.51	20230327	7950	15.97	20231024	3.60	N	232680	500	62 억		64999	N	N	0	N	00	N
84	20240108	100944	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9220	-30	5	-0.32	52795190	5749	24.43	9190	9260	9120	12020	6480	9250	9183.37	0.52	0	1794	9343	9296	9213	9166	9083	9320	9190	63	2770	500	6840	10	1	12504234	1153	15.32	4.09	12	0.05	602.00	2254.00	13080	20230327	-29.51	7950	20231024	15.97	9580	-3.76	20240102	9120	1.10	20240108	13080	-29.51	20230327	7950	15.97	20231024	3.60	N	232680	500	62 억		64999	N	N	0	N	00	N
85	20240108	090942	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9250	0	3	0.00	21914400	2386	10.14	9190	9250	9180	12020	6480	9250	9184.58	0.52	0	1438	9343	9296	9213	9166	9083	9320	9190	63	2770	500	6840	10	1	12504234	1157	15.37	4.10	12	0.02	602.00	2254.00	13080	20230327	-29.28	7950	20231024	16.35	9580	-3.44	20240102	9130	1.31	20240105	13080	-29.28	20230327	7950	16.35	20231024	3.60	N	232680	500	62 억		64999	N	N	0	N	00	N
86	20240105	160942	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9250	60	2	0.65	214896190	23425	101.80	9190	9260	9130	11940	6440	9190	9173.62	0.54	0	-3208	9490	9340	9260	9110	9030	9300	9070	63	2750	500	6800	10	1	12504234	1157	15.37	4.10	12	0.19	602.00	2254.00	13080	20230327	-29.28	7950	20231024	16.35	9580	-3.44	20240102	9130	1.31	20240105	13080	-29.28	20230327	7950	16.35	20231024	3.58	N	232680	500	62 억		68090	N	N	0	N	00	N
87	20240105	150943	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9210	20	2	0.22	196044830	21378	92.91	9190	9260	9130	11940	6440	9190	9170.40	0.54	0	-3208	9490	9340	9260	9110	9030	9300	9070	63	2750	500	6800	10	1	12504234	1152	15.30	4.09	12	0.17	602.00	2254.00	13080	20230327	-29.59	7950	20231024	15.85	9580	-3.86	20240102	9130	0.88	20240105	13080	-29.59	20230327	7950	15.85	20231024	3.58	N	232680	500	62 억		68090	N	N	0	N	00	N
88	20240105	140940	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9130	-60	5	-0.65	170709300	18619	80.92	9190	9260	9130	11940	6440	9190	9168.55	0.54	0	-2681	9490	9340	9260	9110	9030	9300	9070	63	2750	500	6800	10	1	12504234	1142	15.17	4.05	12	0.15	602.00	2254.00	13080	20230327	-30.20	7950	20231024	14.84	9580	-4.70	20240102	9130	0.00	20240105	13080	-30.20	20230327	7950	14.84	20231024	3.58	N	232680	500	62 억		68090	N	N	0	N	00	N
89	20240105	130942	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9210	20	2	0.22	128706380	14046	61.04	9190	9260	9130	11940	6440	9190	9163.21	0.54	0	-2165	9490	9340	9260	9110	9030	9300	9070	63	2750	500	6800	10	1	12504234	1152	15.30	4.09	12	0.11	602.00	2254.00	13080	20230327	-29.59	7950	20231024	15.85	9580	-3.86	20240102	9130	0.88	20240105	13080	-29.59	20230327	7950	15.85	20231024	3.58	N	232680	500	62 억		68090	N	N	0	N	00	N
90	20240105	120942	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9140	-50	5	-0.54	113453380	12381	53.81	9190	9260	9130	11940	6440	9190	9163.51	0.54	0	-2009	9490	9340	9260	9110	9030	9300	9070	63	2750	500	6800	10	1	12504234	1143	15.18	4.06	12	0.10	602.00	2254.00	13080	20230327	-30.12	7950	20231024	14.97	9580	-4.59	20240102	9130	0.11	20240105	13080	-30.12	20230327	7950	14.97	20231024	3.58	N	232680	500	62 억		68090	N	N	0	N	00	N
91	20240105	110939	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9230	40	2	0.44	49885890	5439	23.64	9190	9260	9130	11940	6440	9190	9171.89	0.54	0	-1311	9490	9340	9260	9110	9030	9300	9070	63	2750	500	6800	10	1	12504234	1154	15.33	4.09	12	0.04	602.00	2254.00	13080	20230327	-29.43	7950	20231024	16.10	9580	-3.65	20240102	9130	1.10	20240105	13080	-29.43	20230327	7950	16.10	20231024	3.58	N	232680	500	62 억		68090	N	N	0	N	00	N
92	20240105	100943	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9250	60	2	0.65	41227070	4499	19.55	9190	9260	9130	11940	6440	9190	9163.61	0.54	0	-1311	9490	9340	9260	9110	9030	9300	9070	63	2750	500	6800	10	1	12504234	1157	15.37	4.10	12	0.04	602.00	2254.00	13080	20230327	-29.28	7950	20231024	16.35	9580	-3.44	20240102	9130	1.31	20240105	13080	-29.28	20230327	7950	16.35	20231024	3.58	N	232680	500	62 억		68090	N	N	0	N	00	N
93	20240105	090940	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9140	-50	5	-0.54	11771000	1287	5.59	9190	9190	9140	11940	6440	9190	9146.08	0.54	0	-769	9490	9340	9260	9110	9030	9300	9070	63	2750	500	6800	10	1	12504234	1143	15.18	4.06	12	0.01	602.00	2254.00	13080	20230327	-30.12	7950	20231024	14.97	9580	-4.59	20240102	9140	0.00	20240105	13080	-30.12	20230327	7950	14.97	20231024	3.58	N	232680	500	62 억		68090	N	N	0	N	00	N
94	20240104	160937	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9190	-220	5	-2.34	213424660	23010	181.07	9410	9410	9180	12230	6590	9410	9275.30	0.59	0	-5652	9576	9492	9426	9342	9276	9485	9335	63	2820	500	6960	10	1	12504234	1149	15.27	4.08	12	0.18	602.00	2254.00	13080	20230327	-29.74	7950	20231024	15.60	9580	-4.07	20240102	9180	0.11	20240104	13080	-29.74	20230327	7950	15.60	20231024	3.62	N	232680	500	62 억		73859	N	N	0	N	00	N
95	20240104	150939	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9230	-180	5	-1.91	195276850	21035	165.53	9410	9410	9180	12230	6590	9410	9283.43	0.59	0	-4728	9576	9492	9426	9342	9276	9485	9335	63	2820	500	6960	10	1	12504234	1154	15.33	4.09	12	0.17	602.00	2254.00	13080	20230327	-29.43	7950	20231024	16.10	9580	-3.65	20240102	9180	0.54	20240104	13080	-29.43	20230327	7950	16.10	20231024	3.62	N	232680	500	62 억		73859	N	N	0	N	00	N
96	20240104	140939	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9240	-170	5	-1.81	190817990	20551	161.72	9410	9410	9180	12230	6590	9410	9285.10	0.59	0	-4634	9576	9492	9426	9342	9276	9485	9335	63	2820	500	6960	10	1	12504234	1155	15.35	4.10	12	0.16	602.00	2254.00	13080	20230327	-29.36	7950	20231024	16.23	9580	-3.55	20240102	9180	0.65	20240104	13080	-29.36	20230327	7950	16.23	20231024	3.62	N	232680	500	62 억		73859	N	N	0	N	00	N
97	20240104	130939	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9210	-200	5	-2.13	175618710	18902	148.74	9410	9410	9180	12230	6590	9410	9291.01	0.59	0	-3954	9576	9492	9426	9342	9276	9485	9335	63	2820	500	6960	10	1	12504234	1152	15.30	4.09	12	0.15	602.00	2254.00	13080	20230327	-29.59	7950	20231024	15.85	9580	-3.86	20240102	9180	0.33	20240104	13080	-29.59	20230327	7950	15.85	20231024	3.62	N	232680	500	62 억		73859	N	N	0	N	00	N
98	20240104	120937	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9250	-160	5	-1.70	128960660	13841	108.92	9410	9410	9230	12230	6590	9410	9317.29	0.59	0	-3956	9576	9492	9426	9342	9276	9485	9335	63	2820	500	6960	10	1	12504234	1157	15.37	4.10	12	0.11	602.00	2254.00	13080	20230327	-29.28	7950	20231024	16.35	9580	-3.44	20240102	9230	0.22	20240104	13080	-29.28	20230327	7950	16.35	20231024	3.62	N	232680	500	62 억		73859	N	N	0	N	00	N
99	20240104	110936	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9240	-170	5	-1.81	117926530	12652	99.56	9410	9410	9240	12230	6590	9410	9320.78	0.59	0	-3410	9576	9492	9426	9342	9276	9485	9335	63	2820	500	6960	10	1	12504234	1155	15.35	4.10	12	0.10	602.00	2254.00	13080	20230327	-29.36	7950	20231024	16.23	9580	-3.55	20240102	9240	0.00	20240104	13080	-29.36	20230327	7950	16.23	20231024	3.62	N	232680	500	62 억		73859	N	N	0	N	00	N
100	20240104	100935	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9390	-20	5	-0.21	21145600	2254	17.74	9410	9410	9350	12230	6590	9410	9381.37	0.59	0	49	9576	9492	9426	9342	9276	9485	9335	63	2820	500	6960	10	1	12504234	1174	15.60	4.17	12	0.02	602.00	2254.00	13080	20230327	-28.21	7950	20231024	18.11	9580	-1.98	20240102	9350	0.43	20240104	13080	-28.21	20230327	7950	18.11	20231024	3.62	N	232680	500	62 억		73859	N	N	0	N	00	N
101	20240104	090940	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9400	-10	5	-0.11	4875490	521	4.10	9410	9410	9350	12230	6590	9410	9357.95	0.59	0	-168	9576	9492	9426	9342	9276	9485	9335	63	2820	500	6960	10	1	12504234	1175	15.61	4.17	12	0.00	602.00	2254.00	13080	20230327	-28.13	7950	20231024	18.24	9580	-1.88	20240102	9350	0.53	20240104	13080	-28.13	20230327	7950	18.24	20231024	3.62	N	232680	500	62 억		73859	N	N	0	N	00	N
102	20240103	160935	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9410	-160	5	-1.67	119532280	12708	40.48	9410	9510	9360	12440	6700	9570	9406.06	0.62	0	-3555	9723	9646	9503	9426	9283	9685	9465	63	2870	500	7080	10	1	12504234	1177	15.63	4.17	12	0.10	602.00	2254.00	13080	20230327	-28.06	7950	20231024	18.36	9580	-1.77	20240102	9360	0.53	20240103	13080	-28.06	20230327	7950	18.36	20231024	3.63	N	232680	500	62 억		77414	N	N	0	N	00	N
103	20240103	150933	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9410	-160	5	-1.67	118017810	12547	39.97	9410	9510	9360	12440	6700	9570	9406.06	0.62	0	-3555	9723	9646	9503	9426	9283	9685	9465	63	2870	500	7080	10	1	12504234	1177	15.63	4.17	12	0.10	602.00	2254.00	13080	20230327	-28.06	7950	20231024	18.36	9580	-1.77	20240102	9360	0.53	20240103	13080	-28.06	20230327	7950	18.36	20231024	3.63	N	232680	500	62 억		77414	N	N	0	N	00	N
104	20240103	140931	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9430	-140	5	-1.46	109971200	11693	37.25	9410	9510	9360	12440	6700	9570	9404.87	0.62	0	-3351	9723	9646	9503	9426	9283	9685	9465	63	2870	500	7080	10	1	12504234	1179	15.66	4.18	12	0.09	602.00	2254.00	13080	20230327	-27.91	7950	20231024	18.62	9580	-1.57	20240102	9360	0.75	20240103	13080	-27.91	20230327	7950	18.62	20231024	3.63	N	232680	500	62 억		77414	N	N	0	N	00	N
105	20240103	130933	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9400	-170	5	-1.78	84046550	8930	28.45	9410	9510	9360	12440	6700	9570	9411.71	0.62	0	-3339	9723	9646	9503	9426	9283	9685	9465	63	2870	500	7080	10	1	12504234	1175	15.61	4.17	12	0.07	602.00	2254.00	13080	20230327	-28.13	7950	20231024	18.24	9580	-1.88	20240102	9360	0.43	20240103	13080	-28.13	20230327	7950	18.24	20231024	3.63	N	232680	500	62 억		77414	N	N	0	N	00	N
106	20240103	120937	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9390	-180	5	-1.88	81524930	8662	27.59	9410	9510	9360	12440	6700	9570	9411.79	0.62	0	-3217	9723	9646	9503	9426	9283	9685	9465	63	2870	500	7080	10	1	12504234	1174	15.60	4.17	12	0.07	602.00	2254.00	13080	20230327	-28.21	7950	20231024	18.11	9580	-1.98	20240102	9360	0.32	20240103	13080	-28.21	20230327	7950	18.11	20231024	3.63	N	232680	500	62 억		77414	N	N	0	N	00	N
107	20240103	110932	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9390	-180	5	-1.88	72751680	7728	24.62	9410	9510	9360	12440	6700	9570	9414.04	0.62	0	-3093	9723	9646	9503	9426	9283	9685	9465	63	2870	500	7080	10	1	12504234	1174	15.60	4.17	12	0.06	602.00	2254.00	13080	20230327	-28.21	7950	20231024	18.11	9580	-1.98	20240102	9360	0.32	20240103	13080	-28.21	20230327	7950	18.11	20231024	3.63	N	232680	500	62 억		77414	N	N	0	N	00	N
108	20240103	100932	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9400	-170	5	-1.78	55314640	5868	18.69	9410	9510	9380	12440	6700	9570	9426.49	0.62	0	-2977	9723	9646	9503	9426	9283	9685	9465	63	2870	500	7080	10	1	12504234	1175	15.61	4.17	12	0.05	602.00	2254.00	13080	20230327	-28.13	7950	20231024	18.24	9580	-1.88	20240102	9360	0.43	20240102	13080	-28.13	20230327	7950	18.24	20231024	3.63	N	232680	500	62 억		77414	N	N	0	N	00	N
109	20240103	090933	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9420	-150	5	-1.57	8938480	945	3.01	9410	9510	9410	12440	6700	9570	9458.71	0.62	0	26	9723	9646	9503	9426	9283	9685	9465	63	2870	500	7080	10	1	12504234	1178	15.65	4.18	12	0.01	602.00	2254.00	13080	20230327	-27.98	7950	20231024	18.49	9580	-1.67	20240102	9360	0.64	20240102	13080	-27.98	20230327	7950	18.49	20231024	3.63	N	232680	500	62 억		77414	N	N	0	N	00	N
110	20240102	160930	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9570	90	2	0.95	295190390	30969	136.09	9360	9580	9360	12320	6640	9480	9531.79	0.53	0	11012	9626	9552	9466	9392	9306	9560	9400	63	2840	500	7010	10	1	12504234	1197	15.90	4.25	12	0.25	602.00	2254.00	13080	20230327	-26.83	7950	20231024	20.38	9580	-0.10	20240102	9360	2.24	20240102	13080	-26.83	20230327	7950	20.38	20231024	3.65	N	232680	500	62 억		66399	N	N	0	N	00	N
111	20240102	150930	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9550	70	2	0.74	276558890	29020	127.53	9360	9580	9360	12320	6640	9480	9529.94	0.53	0	11012	9626	9552	9466	9392	9306	9560	9400	63	2840	500	7010	10	1	12504234	1194	15.86	4.24	12	0.23	602.00	2254.00	13080	20230327	-26.99	7950	20231024	20.13	9580	-0.31	20240102	9360	2.03	20240102	13080	-26.99	20230327	7950	20.13	20231024	3.65	N	232680	500	62 억		66399	N	N	0	N	00	N
112	20240102	140931	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9530	50	2	0.53	244941410	25703	112.95	9360	9580	9360	12320	6640	9480	9529.68	0.53	0	9888	9626	9552	9466	9392	9306	9560	9400	63	2840	500	7010	10	1	12504234	1192	15.83	4.23	12	0.21	602.00	2254.00	13080	20230327	-27.14	7950	20231024	19.87	9580	-0.52	20240102	9360	1.82	20240102	13080	-27.14	20230327	7950	19.87	20231024	3.65	N	232680	500	62 억		66399	N	N	0	N	00	N
113	20240102	130926	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9560	80	2	0.84	183505650	19275	84.70	9360	9570	9360	12320	6640	9480	9520.40	0.53	0	7534	9626	9552	9466	9392	9306	9560	9400	63	2840	500	7010	10	1	12504234	1195	15.88	4.24	12	0.15	602.00	2254.00	13080	20230327	-26.91	7950	20231024	20.25	9570	-0.10	20240102	9360	2.14	20240102	13080	-26.91	20230327	7950	20.25	20231024	3.65	N	232680	500	62 억		66399	N	N	0	N	00	N
114	20240102	120924	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9570	90	2	0.95	140372230	14755	64.84	9360	9570	9360	12320	6640	9480	9513.54	0.53	0	6469	9626	9552	9466	9392	9306	9560	9400	63	2840	500	7010	10	1	12504234	1197	15.90	4.25	12	0.12	602.00	2254.00	13080	20230327	-26.83	7950	20231024	20.38	9570	0.00	20240102	9360	2.24	20240102	13080	-26.83	20230327	7950	20.38	20231024	3.65	N	232680	500	62 억		66399	N	N	0	N	00	N
115	20240102	110924	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9510	30	2	0.32	74354930	7849	34.49	9360	9550	9360	12320	6640	9480	9473.17	0.53	0	2770	9626	9552	9466	9392	9306	9560	9400	63	2840	500	7010	10	1	12504234	1189	15.80	4.22	12	0.06	602.00	2254.00	13080	20230327	-27.29	7950	20231024	19.62	9550	-0.42	20240102	9360	1.60	20240102	13080	-27.29	20230327	7950	19.62	20231024	3.65	N	232680	500	62 억		66399	N	N	0	N	00	N
116	20240102	100916	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9460	-20	5	-0.21	16938560	1801	7.91	9360	9470	9360	12320	6640	9480	9405.09	0.53	0	871	9626	9552	9466	9392	9306	9560	9400	63	2840	500	7010	10	1	12504234	1183	15.71	4.20	12	0.01	602.00	2254.00	13080	20230327	-27.68	7950	20231024	18.99	9470	-0.11	20240102	9360	1.07	20240102	13080	-27.68	20230327	7950	18.99	20231024	3.65	N	232680	500	62 억		66399	N	N	0	N	00	N
117	20240102	090904	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9480	0	3	0.00	0	0	0.00	0	0	0	12320	6640	9480	0.00	0.53	0	0	9626	9552	9466	9392	9306	9560	9400	63	2840	500	7010	10	1	12504234	1185	15.75	4.21	12	0.00	602.00	2254.00	13080	20230327	-27.52	7950	20231024	19.25	0	0.00	0	0	0.00	0	13080	-27.52	20230327	7950	19.25	20231024	3.65	N	232680	500	62 억		66399	N	N	0	N	00	N